|
Closing price on 1/12/2021
|
|
| Open |
17.50 |
| High |
18.80 |
| Low |
17.40 |
| Volume |
3,853,600 |
| Split-adjusted Price |
11.55 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+0.80 / +4.57%
|
17.50
|
18.80
|
17.40
|
18.30
|
18.14
|
11.55
|
3,853,600
|
|
|
1/11/2021
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.90
|
17.50
|
17.26
|
11.05
|
2,879,400
|
|
|
1/8/2021
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.98
|
10.67
|
2,308,508
|
|
|
1/7/2021
|
+0.40 / +2.41%
|
16.60
|
17.20
|
16.30
|
17.00
|
16.67
|
10.73
|
2,953,347
|
|
|
1/6/2021
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.68
|
10.48
|
2,635,140
|
|
|
1/5/2021
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.59
|
10.42
|
2,705,836
|
|
|
1/4/2021
|
+1.00 / +6.41%
|
15.70
|
16.80
|
15.70
|
16.60
|
16.38
|
10.48
|
5,079,420
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.63
|
9.85
|
1,214,601
|
|
|
12/30/2020
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.50
|
15.60
|
15.75
|
9.85
|
1,890,286
|
|
|
12/29/2020
|
+0.90 / +6.00%
|
15.10
|
16.20
|
15.00
|
15.90
|
15.69
|
10.04
|
4,188,540
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.08
|
9.47
|
1,840,200
|
|
|
12/25/2020
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.40
|
15.00
|
14.87
|
9.47
|
1,512,100
|
|
|
12/24/2020
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.00
|
14.70
|
14.76
|
9.28
|
2,101,600
|
|
|
12/23/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.35
|
9.66
|
2,289,100
|
|
|
12/22/2020
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.32
|
9.66
|
4,404,103
|
|
|
12/21/2020
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.79
|
9.91
|
3,402,516
|
|
|
12/18/2020
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.91
|
10.10
|
1,436,900
|
|
|
12/17/2020
|
+0.20 / +1.28%
|
15.60
|
16.50
|
15.40
|
15.80
|
15.90
|
9.97
|
3,850,300
|
|
|
12/16/2020
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.69
|
9.85
|
2,438,000
|
|
|
12/15/2020
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.73
|
9.85
|
1,964,100
|
|
|
12/14/2020
|
+0.70 / +4.64%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.68
|
9.97
|
3,593,200
|
|
|
12/11/2020
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.86
|
9.53
|
2,569,000
|
|
|
12/10/2020
|
-0.20 / -1.33%
|
15.10
|
15.40
|
14.80
|
14.80
|
15.06
|
9.34
|
2,741,624
|
|
|
12/9/2020
|
-0.10 / -0.66%
|
15.10
|
15.60
|
15.00
|
15.00
|
15.25
|
9.47
|
2,757,900
|
|
|
12/8/2020
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.80
|
15.10
|
15.05
|
9.53
|
2,894,344
|
|
|
12/7/2020
|
+0.30 / +2.03%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.09
|
9.53
|
3,396,008
|
|
|
12/4/2020
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.60
|
14.80
|
14.90
|
9.34
|
3,029,248
|
|
|
12/3/2020
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.97
|
9.28
|
2,273,708
|
|
|
12/2/2020
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.60
|
15.00
|
14.69
|
9.47
|
8,139,056
|
|
|
12/1/2020
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.70
|
13.55
|
8.65
|
2,012,702
|
|
|
|